Skip to main content
ICCC logo

ImmuCell Corporation

ICCCNASDAQHealthcareBiotechnology

$10.75Today:- (-)1Y +74.26%

As of Oct 16, 2026 close

Market cap
$97.04M
P/E (TTM)
123.24
Forward P/E
243.60
Dividend yield
-
52-week range
$4.52$12.10
Volume (live)
-
Avg. volume (3M)
12.81K

ImmuCell (ICCC) Historical Stock Prices

Analyze ImmuCell (ICCC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ImmuCell (ICCC) Interactive Price Chart

Interactive historical price chart showing ImmuCell stock price movements and trends across multiple time periods.

Loading chart...

ICCC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ICCC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202610.7810.7810.5710.7510.752.90K
Oct 15, 202610.4510.8810.4510.5610.569.87K
Oct 14, 202610.8010.8010.5010.7510.759.37K
Oct 13, 202610.7910.8010.1510.7910.7951.23K
Oct 12, 20269.759.809.609.609.6011.16K
Oct 9, 20269.759.809.659.809.801.86K
Oct 8, 20269.749.859.659.759.755.10K
Oct 7, 20269.969.999.699.699.695.16K
Oct 6, 20269.939.979.939.979.97832
Oct 5, 20269.759.809.679.759.7511.26K
Oct 2, 20269.809.809.619.759.755.81K
Oct 1, 20269.809.809.559.609.6039.53K
Sep 30, 20269.889.909.739.809.802.55K
Sep 29, 20269.9210.109.929.949.942.94K
Sep 28, 20269.7810.119.699.889.884.45K
Sep 25, 20269.969.969.679.939.935.05K
Sep 24, 20269.9610.089.969.979.972.13K
Sep 23, 202610.0310.079.859.999.997.87K
Sep 22, 202610.1010.109.809.999.9936.07K
Sep 21, 20269.8010.169.7410.1310.133.18K
Sep 18, 20269.809.999.689.959.9510.04K
Sep 17, 20269.629.989.569.989.9832.94K
Sep 16, 20269.639.859.469.619.6132.13K
Sep 15, 20269.759.849.509.589.5820.89K
Sep 14, 20269.809.859.719.719.7114.82K
Sep 11, 20269.919.919.639.859.858.10K
Sep 10, 20269.8410.009.779.919.9111.26K
Sep 9, 20269.819.959.799.919.918.50K
Sep 8, 20269.8210.029.809.849.8415.55K
Sep 4, 20269.979.979.809.909.9011.70K
Sep 3, 20269.9010.049.9010.0010.0014.27K
Sep 2, 20269.8210.099.8210.0010.0016.28K
Sep 1, 20269.8510.029.849.929.926.99K
Aug 31, 20269.8610.009.779.799.7920.13K
Aug 28, 202610.3010.309.899.949.945.61K
Aug 27, 202610.0010.1510.0010.0210.023.18K
Aug 26, 20269.8510.349.8510.0210.027.43K
Aug 25, 20269.8710.129.739.849.8427.47K
Aug 24, 202610.0610.069.769.849.8454.67K
Aug 21, 202610.0910.4910.0510.0610.0611.13K
Aug 20, 202610.1410.269.7810.0910.0983.72K
Aug 19, 20269.7610.389.6110.1310.1348.76K
Aug 18, 20269.739.869.639.769.7615.14K
Aug 17, 202610.0010.009.559.709.70100.99K
Aug 14, 202610.7210.729.7510.0510.0592.03K
Aug 13, 202610.9611.1410.8610.9010.9044.70K
Aug 12, 202610.8011.0610.4710.9810.9826.83K
Aug 11, 202611.0611.0910.6210.9510.9514.49K
Aug 10, 202611.1011.1010.8710.9710.9712.15K
Aug 7, 202610.9511.0310.7611.0011.009.71K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.